Dark

ALGRU
Allegro Merger Corp
stock NASDAQ

Inactive

Mar 31, 2020

10.84USD+8.400%(+0.84)508

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-31	10.8400	10.8400	10.8400	10.8400	+8.400%	508	0.000%
2020-03-25	10.0000	10.0000	10.0000	10.0000	-5.393%	1,000	+8.400%
2020-01-14	10.5700	10.5700	10.5700	10.5700	0.000%	1,000	+2.554%
2019-12-27	10.6400	10.6400	10.5700	10.5700	-0.751%	1,669	+2.554%
2019-12-26	10.6500	10.6500	10.6500	10.6500	+0.188%	305	+1.784%
2019-12-23	10.6600	10.6600	10.6300	10.6300	-0.654%	1,200	+1.976%
2019-12-17	10.7000	10.7000	10.7000	10.7000	-1.654%	800	+1.308%
2019-12-13	10.8800	10.8800	10.8800	10.8800	+1.209%	1,000	-0.368%
2019-12-10	10.7500	10.7500	10.7500	10.7500	-0.463%	100	+0.837%
2019-12-04	10.8000	10.8000	10.8000	10.8000	+0.372%	401	+0.370%
2019-11-25	10.7600	10.7600	10.7600	10.7600	-1.103%	1,000	+0.743%
2019-11-14	10.8800	10.8800	10.8800	10.8800	-0.457%	699	-0.368%
2019-11-13	10.9500	10.9500	10.9300	10.9300	0.000%	313	-0.823%
2019-11-12	10.9300	10.9300	10.9300	10.9300	-0.546%	102	-0.823%
2019-11-11	10.9500	11.0000	10.9500	10.9900	+4.368%	138,611	-1.365%
2019-11-08	10.5200	10.5300	10.5000	10.5300	0.000%	4,100	+2.944%
2019-11-07	10.5400	10.5500	10.5100	10.5300	-0.095%	1,600	+2.944%
2019-11-05	10.5200	10.5400	10.5200	10.5400	+0.095%	500	+2.846%
2019-11-04	10.5300	10.5300	10.5300	10.5300	-0.095%	102	+2.944%
2019-11-01	10.5400	10.5400	10.5400	10.5400	+0.190%	100	+2.846%
2019-10-31	10.5200	10.5200	10.5200	10.5200	0.000%	1,100	+3.042%
2019-10-30	10.5200	10.5200	10.5200	10.5200	-0.190%	500	+3.042%
2019-10-24	10.5100	10.5400	10.5100	10.5400	+0.243%	2,500	+2.846%
2019-10-23	10.5100	10.5145	10.5100	10.5145	+0.043%	400	+3.096%
2019-10-22	10.5100	10.5100	10.5100	10.5100	+0.095%	500	+3.140%
2019-10-16	10.5000	10.5000	10.5000	10.5000	-0.095%	600	+3.238%
2019-10-15	10.5100	10.5100	10.5100	10.5100	+0.191%	1,000	+3.140%
2019-10-11	10.5500	10.9500	10.4900	10.4900	-0.285%	5,400	+3.337%
2019-10-10	10.5200	10.5200	10.5200	10.5200	+0.190%	300	+3.042%
2019-10-09	10.5200	10.5200	10.5000	10.5000	-0.190%	405	+3.238%
2019-10-08	10.5000	10.5200	10.5000	10.5200	0.000%	700	+3.042%
2019-10-07	10.5200	10.5200	10.5200	10.5200	-0.190%	300	+3.042%
2019-10-03	10.5400	10.5400	10.5400	10.5400	-0.189%	200	+2.846%
2019-10-02	10.5500	10.5600	10.5000	10.5600	0.000%	1,700	+2.652%
2019-10-01	10.5600	10.5600	10.5600	10.5600	-0.095%	200	+2.652%
2019-09-30	10.5700	10.5700	10.5700	10.5700	0.000%	5,900	+2.554%
2019-09-27	10.5400	10.5700	10.5400	10.5700	+0.095%	800	+2.554%
2019-09-26	10.5600	10.5600	10.5600	10.5600	-0.189%	200	+2.652%
2019-09-24	10.5800	10.5800	10.5800	10.5800	-0.262%	200	+2.457%
2019-09-23	10.6805	10.6805	10.6078	10.6078	+1.027%	388	+2.189%
2019-09-16	10.5000	10.5000	10.5000	10.5000	0.000%	200	+3.238%
2019-09-12	10.5200	10.5200	10.5000	10.5000	0.000%	405	+3.238%
2019-08-30	10.5000	10.5200	10.4500	10.5000	-0.285%	3,400	+3.238%
2019-08-12	10.5300	10.5300	10.5300	10.5300	+0.095%	505	+2.944%
2019-08-09	10.5400	10.5400	10.5200	10.5200	-0.284%	1,400	+3.042%
2019-08-07	10.5600	10.5600	10.5500	10.5500	+0.476%	300	+2.749%
2019-08-02	10.5300	10.5301	10.5000	10.5000	-0.285%	4,600	+3.238%
2019-08-01	10.5300	10.5300	10.5300	10.5300	-0.284%	202	+2.944%
2019-07-31	10.6000	10.6000	10.5600	10.5600	-0.283%	500	+2.652%
2019-07-29	10.5900	10.5900	10.5900	10.5900	-0.591%	200	+2.361%
2019-07-24	10.6001	10.6531	10.6001	10.6530	+0.500%	3,600	+1.755%
2019-07-23	10.6000	10.6000	10.6000	10.6000	0.000%	300	+2.264%
2019-07-19	10.6000	10.6000	10.6000	10.6000	-0.094%	200	+2.264%
2019-07-18	10.6100	10.6100	10.6100	10.6100	0.000%	200	+2.168%
2019-07-17	10.6300	10.6300	10.6100	10.6100	-0.229%	800	+2.168%
2019-07-16	10.6600	10.6600	10.6300	10.6343	-0.521%	5,600	+1.934%
2019-07-12	10.6900	10.6900	10.6900	10.6900	+1.327%	300	+1.403%
2019-07-10	10.5500	10.5500	10.5500	10.5500	-0.378%	200	+2.749%
2019-07-09	10.5900	10.5900	10.5900	10.5900	+0.379%	200	+2.361%
2019-07-08	10.5500	10.5500	10.5500	10.5500	0.000%	200	+2.749%
2019-07-05	10.5500	10.5500	10.5500	10.5500	+0.381%	200	+2.749%
2019-07-02	10.5100	10.5100	10.5100	10.5100	0.000%	1,300	+3.140%
2019-06-19	10.5100	10.5100	10.5100	10.5100	0.000%	1,000	+3.140%
2019-06-11	10.5100	10.5100	10.5100	10.5100	-0.095%	4,100	+3.140%
2019-06-07	10.5200	10.5200	10.5200	10.5200	+1.057%	1,000	+3.042%
2019-06-03	10.4100	10.4100	10.4100	10.4100	0.000%	2,700	+4.131%
2019-05-31	10.5500	10.5500	10.4100	10.4100	-0.573%	1,195	+4.131%
2019-05-15	10.4700	10.4700	10.4700	10.4700	0.000%	2,695	+3.534%
2019-05-10	10.4700	10.4700	10.4700	10.4700	-0.286%	1,008	+3.534%
2019-05-02	10.5000	10.5000	10.5000	10.5000	-0.190%	1,000	+3.238%
2019-04-30	10.5200	10.5200	10.5200	10.5200	-0.095%	3,900	+3.042%
2019-04-29	10.5300	10.5300	10.5300	10.5300	0.000%	1,796	+2.944%
2019-04-26	10.4800	10.5300	10.4800	10.5300	+0.477%	7,150	+2.944%
2019-04-22	10.4800	10.4800	10.4800	10.4800	0.000%	2,400	+3.435%
2019-04-09	10.4800	10.4800	10.4800	10.4800	0.000%	2,300	+3.435%
2019-03-29	10.4800	10.4800	10.4800	10.4800	0.000%	5,000	+3.435%
2019-03-28	10.4800	10.4800	10.4800	10.4800	+0.287%	2,725	+3.435%
2019-03-26	10.5000	10.5000	10.4500	10.4500	-0.476%	4,900	+3.732%
2019-03-25	10.5000	10.5000	10.5000	10.5000	0.000%	1,400	+3.238%
2019-03-22	10.4500	10.5000	10.4500	10.5000	0.000%	7,575	+3.238%
2019-03-21	10.5000	10.5000	10.5000	10.5000	-0.474%	200	+3.238%
2019-03-14	10.5500	10.5500	10.5500	10.5500	+0.381%	640	+2.749%
2019-03-12	10.5250	10.5250	10.5100	10.5100	+0.095%	5,800	+3.140%
2019-03-08	10.4600	10.5000	10.4500	10.5000	+0.478%	15,478	+3.238%
2019-03-07	10.4500	10.4500	10.4500	10.4500	+0.192%	10,000	+3.732%
2019-03-06	10.4300	10.4327	10.4300	10.4300	+0.288%	400	+3.931%
2019-03-04	10.4000	10.4000	10.4000	10.4000	0.000%	100	+4.231%
2019-03-01	10.4100	10.4100	10.4000	10.4000	-0.096%	4,625	+4.231%
2019-02-28	10.4400	10.4400	10.4100	10.4100	-0.287%	5,200	+4.131%
2019-02-27	10.2900	10.4400	10.2700	10.4400	0.000%	1,110	+3.831%
2019-02-26	10.4400	10.4400	10.4400	10.4400	0.000%	1,300	+3.831%
2019-02-22	10.4400	10.4400	10.4400	10.4400	0.000%	1,300	+3.831%
2019-02-20	10.4400	10.4400	10.4400	10.4400	+0.288%	5,000	+3.831%
2019-02-14	10.4500	10.4500	10.4085	10.4100	+0.096%	825	+4.131%
2019-02-13	10.4400	10.4500	10.4000	10.4000	+0.286%	21,000	+4.231%
2019-02-11	10.3700	10.3703	10.3700	10.3703	+0.003%	6,300	+4.529%
2019-02-04	10.3700	10.3700	10.3700	10.3700	0.000%	502	+4.532%
2019-02-01	10.4000	10.4000	10.3700	10.3700	0.000%	12,500	+4.532%
2019-01-30	10.3800	10.3800	10.3700	10.3700	-0.096%	45,000	+4.532%
2019-01-29	10.3800	10.3800	10.3800	10.3800	0.000%	400	+4.432%
2019-01-28	10.3800	10.3800	10.3800	10.3800	+0.387%	1,050	+4.432%
2019-01-25	10.3400	10.3400	10.3400	10.3400	+0.584%	1,000	+4.836%
2019-01-23	10.3500	10.3500	10.2800	10.2800	-0.676%	850	+5.447%
2019-01-18	10.3500	10.3500	10.3500	10.3500	+0.194%	1,000	+4.734%
2019-01-16	10.2500	10.3300	10.2500	10.3300	-0.673%	1,002	+4.937%
2019-01-14	10.4000	10.4000	10.4000	10.4000	+0.483%	200	+4.231%
2019-01-11	10.3500	10.3500	10.3500	10.3500	+0.291%	1,000	+4.734%
2018-12-31	10.3200	10.3200	10.3200	10.3200	+0.097%	500	+5.039%
2018-12-19	10.2400	10.3100	10.2100	10.3100	+0.097%	10,600	+5.141%
2018-12-18	10.2700	10.3000	10.2700	10.3000	+0.195%	2,501	+5.243%
2018-12-17	10.2800	10.2800	10.2800	10.2800	-0.097%	200	+5.447%
2018-12-14	10.1000	10.2900	10.1000	10.2900	0.000%	415	+5.345%
2018-12-13	10.2900	10.2900	10.2900	10.2900	-0.097%	500	+5.345%
2018-12-12	10.3000	10.3000	10.3000	10.3000	0.000%	100	+5.243%
2018-12-11	10.3100	10.3100	10.3000	10.3000	+0.390%	2,300	+5.243%
2018-12-10	10.2600	10.2600	10.2600	10.2600	0.000%	100	+5.653%
2018-12-07	10.2600	10.2600	10.2600	10.2600	-0.774%	200	+5.653%
2018-12-03	10.3400	10.3400	10.3400	10.3400	+0.097%	140	+4.836%
2018-11-30	10.2925	10.3300	10.2900	10.3300	+0.097%	5,046	+4.937%
2018-11-29	10.3200	10.3200	10.3200	10.3200	+0.585%	5,000	+5.039%
2018-11-28	10.3400	10.3500	10.2600	10.2600	-0.581%	15,914	+5.653%
2018-11-27	10.3200	10.3200	10.3200	10.3200	0.000%	100	+5.039%
2018-11-26	10.3200	10.3200	10.3200	10.3200	+0.585%	1,000	+5.039%
2018-11-23	10.3200	10.3200	10.2600	10.2600	-0.783%	600	+5.653%
2018-11-21	10.3000	10.3410	10.3000	10.3410	+0.420%	3,600	+4.825%
2018-11-20	10.2800	10.2978	10.2800	10.2978	-0.118%	25,100	+5.265%
2018-11-19	10.3000	10.3100	10.3000	10.3100	+0.097%	15,200	+5.141%
2018-11-16	10.3000	10.3000	10.3000	10.3000	0.000%	1,000	+5.243%
2018-11-09	10.2800	10.3000	10.2800	10.3000	+0.097%	51,702	+5.243%
2018-11-08	10.3300	10.3300	10.2900	10.2900	-0.097%	600	+5.345%
2018-11-06	10.2000	10.3000	10.2000	10.3000	0.000%	423	+5.243%
2018-11-05	10.2800	10.3000	10.2800	10.3000	+0.097%	2,742	+5.243%
2018-11-02	10.2900	10.2900	10.2900	10.2900	0.000%	8,900	+5.345%
2018-11-01	10.2900	10.2900	10.2900	10.2900	+0.097%	1,831	+5.345%
2018-10-31	10.2800	10.2800	10.2800	10.2800	-0.097%	2,910	+5.447%
2018-10-30	10.2900	10.2900	10.2900	10.2900	+0.097%	310	+5.345%
2018-10-29	10.2800	10.2800	10.2800	10.2800	-0.097%	500	+5.447%
2018-10-26	10.2900	10.2900	10.2900	10.2900	+0.097%	700	+5.345%
2018-10-23	10.2800	10.2800	10.2800	10.2800	+0.097%	400	+5.447%
2018-10-22	10.2700	10.2700	10.2700	10.2700	-0.194%	500	+5.550%
2018-10-11	10.2900	10.2900	10.2900	10.2900	+0.195%	4,000	+5.345%
2018-10-10	10.2800	10.2900	10.1038	10.2700	-0.291%	7,031	+5.550%
2018-10-08	10.3000	10.3100	10.3000	10.3000	0.000%	2,319	+5.243%
2018-10-05	10.3000	10.3000	10.3000	10.3000	+0.292%	6,000	+5.243%
2018-09-28	10.2700	10.2700	10.2700	10.2700	-0.581%	500	+5.550%
2018-09-26	10.3000	10.3500	10.3000	10.3300	-0.193%	7,000	+4.937%
2018-09-25	10.3973	10.3973	10.3500	10.3500	-0.448%	12,400	+4.734%
2018-09-24	10.3966	10.3966	10.3966	10.3966	+1.430%	3,950	+4.265%
2018-09-21	10.2600	10.2600	10.2500	10.2500	-0.195%	1,440	+5.756%
2018-09-20	10.2700	10.2700	10.2700	10.2700	+0.293%	53,902	+5.550%
2018-09-17	10.1200	10.2400	10.1200	10.2400	0.000%	6,020	+5.859%
2018-09-05	10.3000	10.3000	10.2400	10.2400	+0.589%	7,400	+5.859%
2018-08-31	10.1600	10.1800	10.1500	10.1800	-0.196%	10,560	+6.483%
2018-08-29	10.2000	10.2000	10.2000	10.2000	-0.971%	7,416	+6.275%
2018-08-28	10.1689	10.3000	10.1689	10.3000	+0.980%	14,670	+5.243%
2018-08-24	10.2000	10.2000	10.2000	10.2000	-0.488%	202	+6.275%
2018-08-23	10.2500	10.2500	10.2500	10.2500	0.000%	75,028	+5.756%
2018-08-22	10.2200	10.2500	10.2165	10.2500	+0.294%	38,300	+5.756%
2018-08-21	10.2200	10.3000	10.2200	10.2200	0.000%	9,500	+6.067%
2018-08-20	10.2200	10.2200	10.2200	10.2200	0.000%	73,000	+6.067%
2018-08-16	10.1000	10.2200	10.1000	10.2200	-0.293%	2,600	+6.067%
2018-08-14	10.2200	10.2500	10.2200	10.2500	-0.097%	439,600	+5.756%
2018-08-13	10.1600	10.2600	10.1600	10.2600	+0.588%	960,054	+5.653%
2018-08-10	10.1900	10.2000	10.1900	10.2000	+0.196%	173,482	+6.275%
2018-08-09	10.1700	10.1900	10.1700	10.1800	-0.098%	106,040	+6.483%
2018-08-08	10.2000	10.2000	10.1900	10.1900	0.000%	27,872	+6.379%
2018-08-07	10.1000	10.2000	10.1000	10.1900	0.000%	4,221	+6.379%
2018-08-06	10.1000	10.2000	10.1000	10.1900	0.000%	114,269	+6.379%
2018-08-03	10.1600	10.1900	10.1600	10.1900	+0.197%	105,681	+6.379%
2018-08-02	10.1728	10.2000	10.1700	10.1700	-0.196%	112,806	+6.588%
2018-08-01	10.1900	10.1900	10.1900	10.1900	0.000%	2,500	+6.379%
2018-07-31	10.0500	10.2000	10.0500	10.1900	0.000%	564,046	+6.379%
2018-07-30	10.2000	10.2000	10.1900	10.1900	+0.049%	89,204	+6.379%
2018-07-27	10.2000	10.2000	10.1850	10.1850	-0.147%	51,505	+6.431%
2018-07-26	10.1700	10.2200	10.1700	10.2000	+0.187%	62,390	+6.275%
2018-07-25	10.1800	10.1900	10.1800	10.1810	-0.010%	17,335	+6.473%
2018-07-24	10.1800	10.1820	10.1800	10.1820	-0.079%	6,315	+6.462%
2018-07-23	10.1700	10.2000	10.1700	10.1900	+0.197%	731,279	+6.379%
2018-07-20	10.1600	10.1700	10.1600	10.1700	+0.098%	167,923	+6.588%
2018-07-19	10.1448	10.1700	10.1400	10.1600	+0.197%	601,800	+6.693%
2018-07-18	10.1300	10.1600	10.1200	10.1400	+0.148%	337,919	+6.903%
2018-07-17	10.1168	10.1550	10.1168	10.1250	-0.197%	60,700	+7.062%
2018-07-16	10.1500	10.1500	10.1200	10.1450	+0.247%	57,977	+6.851%
2018-07-13	10.0900	10.1200	10.0900	10.1200	+0.498%	49,300	+7.115%
2018-07-12	10.0500	10.0700	10.0500	10.0699	+0.198%	294,588	+7.648%
2018-07-11	10.0600	10.0600	10.0500	10.0500	0.000%	124,046	+7.861%
2018-07-10	10.0600	10.0600	10.0500	10.0500	-0.099%	25,782	+7.861%
2018-07-09	10.0600	10.0600	10.0500	10.0600	0.000%	111,623	+7.753%
2018-07-06	10.0500	10.0600	10.0400	10.0600	+0.199%	130,388	+7.753%
2018-07-05	10.0600	10.0600	10.0400	10.0400	-0.100%	1,104,001	+7.968%
2018-07-03	10.0600	10.0700	10.0500	10.0500	0.000%	1,745,097	+7.861%

.dark-mode .JPLzpr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JPLzpr{ color: #333333; background-color: white; border: 2px solid #333333; }ALGRUAllegro Merger Corpstock NASDAQ

ALGRU
Allegro Merger Corp
stock NASDAQ